Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Oct 8, 2026, 5:50 PM EST
Nation Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 100,000 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 62,500 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 30,000 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 70,000 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 120,010 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 119,000 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 14,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 118,000 |
| Sep 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 57,000 |
| Sep 14, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 46.15% | 75,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 85,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 76,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 150,000 |
| Aug 12, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 6.67% | 138,500 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 3,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 203,000 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 108,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 91,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 310,000 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 30,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 51,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 6.67% | 17,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.00% | 74,500 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,000 |
| Jul 15, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.76% | 30,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 16,250 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 65,540 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | - | 122,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 30,500 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 30,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 25,000 |
| Jun 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 5,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 15,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 6,500 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -18.75% | 65,286 |
| May 27, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 15,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 30,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 3,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 148,000 |